KissMeData/163560/week/candle-week-42.csv

stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250421,7140,7040,7230,6980,138941,987233395,00,0.00,N,2,100,
20250414,7040,6800,7100,6700,119129,822306025,00,0.00,N,2,260,
20250407,6780,6840,6840,6330,174910,1149680975,00,0.00,N,5,-110,
20250331,6890,6950,7130,6680,159648,1098795490,00,0.00,N,5,-180,
20250324,7070,7360,7560,7060,147829,1078278410,00,0.00,N,5,-330,
20250317,7400,7400,7870,7310,279532,2119458010,00,0.00,N,5,-50,
20250310,7450,7690,7700,7350,184876,1384583985,00,0.00,N,5,-190,
20250304,7640,7470,7980,7110,311430,2398965985,00,0.00,N,5,-70,
20250224,7710,8070,8190,7680,731118,5843233840,00,0.00,N,5,-390,
20250217,8100,7960,8200,7730,649551,5186122440,00,0.00,N,2,140,
20250210,7960,7460,8410,7320,1903008,15246209310,00,0.00,N,2,560,
20250203,7400,7150,7580,6880,302058,2185156800,00,0.00,N,2,180,
20250131,7220,7360,7420,7180,92683,671389410,00,0.00,N,5,-380,
20250120,7600,7270,8180,7240,1050545,8156468350,00,0.00,N,2,300,
20250113,7300,7300,7330,7050,153995,1113268770,00,0.00,N,2,20,
20250106,7280,6990,7420,6980,207789,1489106470,00,0.00,N,2,240,
20241230,7040,6720,7080,6670,68697,476764020,00,0.00,N,2,320,
20241223,6720,6880,7070,6670,110191,758962770,00,0.00,N,5,-170,
20241216,6890,7280,7280,6840,297855,2096810840,00,0.00,N,5,-410,
20241209,7300,6500,7500,6070,596470,4097620670,00,0.00,N,2,790,
20241202,6510,7200,7300,6290,418053,2859946900,00,0.00,N,5,-740,
20241125,7250,7420,7760,7210,367579,2760450630,00,0.00,N,5,-160,
20241118,7410,7720,7950,7320,511890,3851383520,00,0.00,N,5,-370,
20241111,7780,8170,8310,7260,1364146,10720844230,00,0.00,N,5,-270,
20241104,8050,7450,8930,7440,5645756,46971284530,00,0.00,N,2,500,
20241028,7550,7300,8700,7300,1892494,15182957380,00,0.00,N,2,250,
20241021,7300,7300,7460,7210,187030,1370241950,00,0.00,N,3,0,
20241014,7300,7470,7710,7210,230114,1724656810,00,0.00,N,5,-150,
20241007,7450,7470,7640,7370,166167,1243970020,00,0.00,N,2,40,
20240930,7410,7670,7710,7350,97488,732289450,00,0.00,N,5,-300,
20240923,7710,7500,8200,7390,823840,6431119610,00,0.00,N,2,200,
20240919,7510,7420,7600,7320,65567,489401690,00,0.00,N,2,90,
20240909,7420,7050,7490,7000,158384,1161489180,00,0.00,N,2,200,
20240902,7220,7750,7860,7220,233567,1764357780,00,0.00,N,5,-530,
20240826,7750,8000,8040,7570,237310,1847255260,00,0.00,N,5,-240,
20240819,7990,8040,8500,7780,737123,5974000130,00,0.00,N,5,-110,
20240812,8100,7840,8140,7670,362787,2843084090,00,0.00,N,2,200,
20240805,7900,8280,8290,6480,1501430,11379534640,00,0.00,N,5,-380,
20240729,8280,9050,9510,8230,3359476,30613448280,00,0.00,N,5,-890,
20240722,9170,8830,9540,8320,6528975,59303980640,00,0.00,N,2,390,
20240715,8780,8140,10090,8000,16213073,151718215580,00,0.00,N,2,790,
20240708,7990,7880,8660,7820,1720875,14272478240,00,0.00,N,2,80,
20240701,7910,7800,8760,7700,2716071,22497837030,00,0.00,N,2,210,
20240624,7700,7750,7910,7650,312874,2425146260,00,0.00,N,2,20,
20240617,7680,7880,7970,7620,276696,2156688940,00,0.00,N,5,-200,
20240610,7880,7920,8050,7750,422526,3338733920,00,0.00,N,5,-30,
20240603,7910,8200,8470,7900,799530,6504025580,00,0.00,N,5,-270,
20240527,8180,7550,10170,7550,16994336,155000577910,00,0.00,N,2,660,
20240520,7520,7800,7860,7510,327464,2509840030,00,0.00,N,5,-290,
20240513,7810,8100,8120,7750,386607,3061373800,00,0.00,N,5,-290,
20240507,8100,8120,8350,8020,391271,3204424700,00,0.00,N,2,20,
20240429,8080,8270,8920,8060,1353585,11548307780,00,0.00,N,5,-110,
20240422,8190,7940,8400,7910,624157,5085441740,00,0.00,N,2,240,
20240415,7950,8910,9370,7800,3126938,27036694220,00,0.00,N,5,-1330,
20240408,9280,7740,10300,7470,15520901,144542255290,00,0.00,N,2,1530,
20240401,7750,7920,8040,7310,573161,4472621530,00,0.00,N,5,-240,
20240325,7990,8300,8420,7830,857326,6992632620,00,0.00,N,5,-310,
20240318,8300,9270,9530,8300,2235634,19780066170,00,0.00,N,5,-1010,
20240311,9310,9980,10600,9200,12662659,124432831510,00,0.00,N,5,-290,
20240304,9600,8770,10560,8090,33092694,312688507740,00,0.00,N,2,610,
20240226,8990,6500,11180,6410,27539330,267737843250,00,0.00,N,2,2490,
20240219,6500,6720,6830,6490,255336,1705601770,00,0.00,N,5,-150,
20240213,6650,6400,6780,6390,275878,1823403040,00,0.00,N,2,290,
20240205,6360,6390,7580,6250,1968408,13638205180,00,0.00,N,3,0,
20240129,6360,6110,6440,6110,135255,849046360,00,0.00,N,2,250,
20240122,6110,6280,6280,6110,57470,354845680,00,0.00,N,5,-130,
20240115,6240,6350,6370,6130,84973,529489550,00,0.00,N,5,-140,
20240108,6380,6280,6480,6170,99685,631091070,00,0.00,N,2,110,
20240102,6270,6200,6310,6150,64197,400405460,00,0.00,N,2,70,
20231226,6200,6240,6310,6110,66724,414733470,00,0.00,N,5,-40,
20231218,6240,6090,6340,6090,90239,562236950,00,0.00,N,2,140,
20231211,6100,6290,6290,6100,53814,331296230,00,0.00,N,5,-90,
20231204,6190,6180,6280,6120,47629,295255270,00,0.00,N,2,10,
20231127,6180,6270,6330,6160,55068,343662900,00,0.00,N,5,-90,
20231120,6270,6210,6380,6200,57410,360514280,00,0.00,N,5,-10,
20231113,6280,6340,6360,6110,94891,592688790,00,0.00,N,3,0,
20231106,6280,6200,6330,6110,125965,783550460,00,0.00,N,2,100,
20231030,6180,6030,7080,5920,2434208,15947807310,00,0.00,N,2,180,
20231023,6000,5830,6400,5720,260830,1589781170,00,0.00,N,2,30,
20231016,5970,5970,6060,5700,71965,419982060,00,0.00,N,5,-50,
20231010,6020,6040,6120,5900,43385,260569780,00,0.00,N,5,-50,
20231004,6070,6280,6280,6020,33214,203049010,00,0.00,N,5,-210,
20230925,6280,6270,6500,6000,194353,1186544550,00,0.00,N,2,20,
20230918,6260,6430,6520,6190,39177,247628510,00,0.00,N,5,-220,
20230911,6480,6460,6550,6360,111911,724075980,00,0.00,N,2,20,
20230904,6460,6210,6500,6150,106100,670911370,00,0.00,N,2,220,
20230828,6240,6120,6320,6100,81888,508159290,00,0.00,N,2,60,
20230821,6180,6000,6190,5990,55155,337560800,00,0.00,N,2,90,
20230814,6090,6550,6550,5990,204404,1274538590,00,0.00,N,5,-520,
20230807,6610,6500,6630,6400,38786,252415450,00,0.00,N,2,110,
20230731,6500,6730,6820,6350,63917,424310650,00,0.00,N,5,-170,
20230724,6670,6930,6930,6220,164602,1077893300,00,0.00,N,5,-260,
20230717,6930,6970,7220,6830,150449,1049094720,00,0.00,N,5,-40,
20230710,6970,6790,7480,6710,360499,2571806090,00,0.00,N,2,110,
20230703,6860,7050,7190,6630,150562,1047332220,00,0.00,N,5,-140,
20230626,7000,6440,7500,6440,1093008,7691379590,00,0.00,N,2,550,
20230619,6450,6690,6970,6310,236675,1598620690,00,0.00,N,5,-180,
20230612,6630,6700,6840,6540,122786,820726780,00,0.00,N,5,-30,
20230605,6660,6690,6790,6600,76421,511124900,00,0.00,N,3,0,
20230530,6660,6610,6720,6500,202762,1345265390,00,0.00,N,2,60,
20230522,6600,6640,6980,6500,465144,3139494260,00,0.00,N,5,-50,
20230515,6650,6350,7660,6280,2349224,16820458500,00,0.00,N,2,300,
20230508,6350,6300,6490,6270,83218,530225130,00,0.00,N,2,70,
20230502,6280,6270,6350,6230,30793,193183970,00,0.00,N,2,60,
20230424,6220,6200,6700,6020,214574,1351632600,00,0.00,N,2,20,
20230417,6200,6220,6360,6150,89268,555480120,00,0.00,N,5,-50,
20230410,6250,6090,6330,5940,123486,756721480,00,0.00,N,2,160,
20230403,6090,6180,6180,5990,75932,459967120,00,0.00,N,5,-80,
20230327,6170,6100,6260,5960,61286,374600200,00,0.00,N,2,90,
20230320,6080,6130,6280,6010,77237,473595130,00,0.00,N,5,-50,
20230313,6130,6470,6490,5930,128381,786298620,00,0.00,N,5,-390,
20230306,6520,6790,6840,6500,117913,783272380,00,0.00,N,5,-290,
20230227,6810,6810,6890,6590,61393,415915360,00,0.00,N,5,-120,
20230220,6930,6350,6990,6310,256625,1731797610,00,0.00,N,2,560,
20230213,6370,6420,6530,6240,77081,491582260,00,0.00,N,5,-40,
20230206,6410,6550,6550,6340,47039,302290740,00,0.00,N,5,-140,
20230130,6550,6170,6550,6170,86454,549709860,00,0.00,N,2,380,
20230125,6170,6170,6250,5970,65119,398422100,00,0.00,N,2,20,
20230116,6150,6300,6400,6040,61355,380820960,00,0.00,N,5,-180,
20230109,6330,6130,6460,6130,62470,390049420,00,0.00,N,2,230,
20230102,6100,6200,6310,5570,201384,1181669380,00,0.00,N,5,-100,
20221226,6200,6630,6770,6180,87235,556589670,00,0.00,N,5,-490,
20221219,6690,6600,7420,6550,380749,2630122470,00,0.00,N,2,10,
20221212,6680,6740,6920,6650,49348,334789220,00,0.00,N,5,-70,
20221205,6750,7300,7380,6600,129710,890914410,00,0.00,N,5,-540,
20221128,7290,7190,7620,7170,292235,2160260970,00,0.00,N,2,100,
20221121,7190,6870,7190,6700,135109,932707180,00,0.00,N,2,280,
20221114,6910,6780,7020,6730,207265,1424186980,00,0.00,N,2,200,
20221107,6710,6650,6800,6610,139903,938369220,00,0.00,N,2,50,
20221031,6660,6410,6710,6320,178127,1157872320,00,0.00,N,2,310,
20221024,6350,6400,6630,6120,328964,2080201220,00,0.00,N,5,-70,
20221017,6420,5790,7550,5710,1648739,11305026340,00,0.00,N,2,540,
20221011,5880,5920,6040,5660,58206,339213060,00,0.00,N,5,-220,
20221004,6100,5950,6140,5880,59396,357529590,00,0.00,N,2,160,
20220926,5940,6270,6360,5650,235867,1402046170,00,0.00,N,5,-560,
20220919,6500,7100,7880,6380,865659,6286582340,00,0.00,N,5,-500,
20220913,7000,6770,7150,6750,96209,671450690,00,0.00,N,2,290,
20220905,6710,6900,7020,6610,70650,482335650,00,0.00,N,5,-230,
20220829,6940,6800,7110,6780,122373,853041860,00,0.00,N,5,-120,
20220822,7060,6920,7310,6790,108714,758973180,00,0.00,N,2,40,
20220816,7020,7320,7320,6870,114986,815921880,00,0.00,N,5,-150,
20220808,7170,7040,7330,6960,224680,1606544840,00,0.00,N,2,110,
20220801,7060,6910,7110,6770,192800,1340006840,00,0.00,N,2,150,
20220725,6910,6850,6980,6730,206733,1412535170,00,0.00,N,5,-30,
20220718,6940,6800,7440,6790,446524,3174365250,00,0.00,N,2,140,
20220711,6800,7930,8200,6750,1030642,7790206520,00,0.00,N,5,-1130,
20220704,7930,8750,9240,7740,10272560,87785878840,00,0.00,N,5,-130,
20220627,8060,6170,8060,6110,2067408,15593703790,00,0.00,N,2,1940,
20220620,6120,7040,7040,5960,204784,1311660790,00,0.00,N,5,-920,
20220613,7040,7870,7970,6750,222707,1620543170,00,0.00,N,5,-1030,
20220607,8070,8250,8290,7940,135246,1094738720,00,0.00,N,5,-100,
20220530,8170,7960,8270,7960,153672,1251724820,00,0.00,N,2,160,
20220523,8010,8400,8440,7930,354597,2903226020,00,0.00,N,5,-450,
20220516,8460,8110,9180,7910,2334094,20132251650,00,0.00,N,2,340,
20220509,8120,8600,8600,7820,781017,6370753110,00,0.00,N,5,-480,
20220502,8600,7490,9600,7340,12384477,111200928060,00,0.00,N,2,1110,
20220425,7490,7660,7800,7350,187873,1427961290,00,0.00,N,5,-170,
20220418,7660,7040,8200,6970,491451,3781967700,00,0.00,N,2,640,
20220411,7020,7170,7180,6920,35063,245952500,00,0.00,N,5,-190,
20220404,7210,7340,7430,7100,53690,391040800,00,0.00,N,5,-130,
20220328,7340,6880,7380,6870,85898,611136560,00,0.00,N,2,460,
20220321,6880,6750,7020,6750,68111,472632500,00,0.00,N,2,130,
20220314,6750,6920,6980,6690,62074,419998370,00,0.00,N,5,-170,
20220307,6920,6940,7000,6610,38760,266827980,00,0.00,N,2,30,
20220228,6890,6710,6950,6670,21737,147826320,00,0.00,N,2,130,
20220221,6760,7000,7050,6680,45288,308386610,00,0.00,N,5,-230,
20220214,6990,6940,7020,6780,18942,131095850,00,0.00,N,5,-20,
20220207,7010,7050,7140,6900,27762,194523900,00,0.00,N,2,30,
20220203,6980,6970,7050,6840,20405,141526450,00,0.00,N,2,120,
20220124,6860,6960,7110,6590,56414,383509370,00,0.00,N,5,-250,
20220117,7110,7380,7380,7000,45018,319790840,00,0.00,N,5,-280,
20220110,7390,7450,7490,7210,34595,253964910,00,0.00,N,5,-10,
20220103,7400,7530,7550,7350,33657,250204570,00,0.00,N,5,-130,
20211227,7530,7270,7580,7210,39028,288979580,00,0.00,N,2,320,
20211220,7210,7210,7270,7060,50767,364262830,00,0.00,N,5,-10,
20211213,7220,7290,7410,7150,32929,238696720,00,0.00,N,5,-10,
20211206,7230,7230,7290,7120,34904,251621520,00,0.00,N,2,10,
20211129,7220,7210,7400,6610,125629,885133720,00,0.00,N,5,-260,
20211122,7480,7960,8090,7060,173872,1339612260,00,0.00,N,5,-490,
20211115,7970,8090,8200,7850,120948,972287640,00,0.00,N,5,-120,
20211108,8090,8150,8280,7900,84013,675548420,00,0.00,N,5,-40,
20211101,8130,8330,8470,8060,67178,554169000,00,0.00,N,5,-250,
20211025,8380,8630,8630,8290,64822,547013880,00,0.00,N,5,-250,
20211018,8630,8450,8910,8380,159204,1378712980,00,0.00,N,2,210,
20211012,8420,8000,8440,7870,87215,704366700,00,0.00,N,2,290,
20211005,8130,8390,8410,8010,72743,596570750,00,0.00,N,5,-270,
20210927,8400,8370,8550,8200,104223,868105420,00,0.00,N,2,30,
20210923,8370,8470,8550,8310,50191,421857740,00,0.00,N,5,-190,
20210913,8560,8680,8820,8510,85358,734668460,00,0.00,N,5,-120,
20210906,8680,8670,8770,8560,103410,895705400,00,0.00,N,2,30,
20210830,8650,8500,8700,8440,97665,838097070,00,0.00,N,2,150,
20210823,8500,8290,8620,8260,158097,1334032830,00,0.00,N,2,120,
20210817,8380,9420,9420,8200,248603,2164139800,00,0.00,N,5,-1040,
20210809,9420,9770,9870,9210,154178,1479173830,00,0.00,N,5,-390,
20210802,9810,9810,9900,9680,147980,1448101420,00,0.00,N,3,0,
20210726,9810,9510,9840,9320,205768,1971012620,00,0.00,N,2,300,
20210719,9510,9600,9720,9370,168596,1599924520,00,0.00,N,5,-180,
20210712,9690,9610,9840,9600,130884,1276552800,00,0.00,N,2,110,